Options Chain for SPIRIT AEROSYSTEMS HLDGS INC COM CL A (SPR) - $33.02 as of 5/3/2024 3:08:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.80 | 15.20 | 15.90 | 0.00 | 0.00% | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 4:00:04 PM EST |
| 21.50 | 9.30 | 13.70 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 22.00 | 8.90 | 13.20 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 22.50 | 8.40 | 12.70 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 23.00 | 7.90 | 12.20 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 23.50 | 7.40 | 11.70 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 24.00 | 6.90 | 11.20 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 24.50 | 6.60 | 10.50 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 25.00 | 5.90 | 10.20 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 26.00 | 4.90 | 8.90 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 27.00 | 4.40 | 8.00 | % | 0 | 0 | 2.67 | 0.99 | 0.01 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 28.00 | 3.40 | 6.90 | % | 0 | 0 | 2.35 | 0.98 | 0.02 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 28.50 | 2.90 | 6.50 | % | 0 | 0 | 2.29 | 0.96 | 0.03 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 29.00 | 2.50 | 5.70 | % | 0 | 0 | 1.97 | 0.91 | 0.05 | -0.04 | 5/3/2024 4:00:04 PM EST | |||
| 29.50 | 2.55 | 4.60 | % | 0 | 0 | 1.45 | 0.91 | 0.06 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 30.00 | 2.05 | 4.20 | 3.65 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.86 | 0.07 | -0.05 | 4/22/2024 | 5/3/2024 4:00:04 PM EST |
| 30.50 | 1.70 | 3.80 | % | 0 | 0 | 1.35 | 0.82 | 0.09 | -0.05 | 5/3/2024 4:00:04 PM EST | |||
| 31.00 | 1.50 | 3.10 | 2.19 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.77 | 0.10 | -0.06 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 31.50 | 1.10 | 2.65 | % | 0 | 0 | 1.02 | 0.72 | 0.13 | -0.06 | 5/3/2024 4:00:04 PM EST | |||
| 32.00 | 0.75 | 2.25 | 1.50 | +0.48 | +47.06% | 1 | 13 | 0.99 | 0.66 | 0.14 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 32.50 | 0.45 | 1.85 | 1.13 | -0.30 | -20.98% | 6 | 22 | 0.52 | 0.58 | 0.15 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 33.00 | 0.40 | 1.70 | 0.95 | -0.05 | -5.00% | 34 | 46 | 0.58 | 0.50 | 0.16 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 33.50 | 0.55 | 1.35 | 0.70 | +0.15 | +27.28% | 132 | 5 | 0.68 | 0.42 | 0.16 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 0.85 | 0.50 | -0.25 | -33.34% | 160 | 78 | 0.76 | 0.35 | 0.15 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 34.50 | 0.25 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.29 | 0.14 | -0.06 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | -0.40 | -80.00% | 11 | 65 | 0.67 | 0.22 | 0.12 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 35.50 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | 0.18 | 0.10 | -0.05 | 5/3/2024 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.14 | 0.09 | -0.04 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 36.50 | 0.00 | 0.70 | 0.08 | +0.03 | +60.00% | 1 | 2 | 1.00 | 0.10 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.07 | 0.06 | -0.03 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.05 | 0.04 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.03 | 0.03 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 38.50 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.02 | 0.02 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 39.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.02 | 0.02 | -0.01 | 4/22/2024 | 5/3/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.95 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 21.50 | 0.00 | 1.35 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 23.50 | 0.00 | 1.35 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 24.50 | 0.00 | 1.35 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 2.17 | -0.01 | 0.01 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.94 | -0.02 | 0.02 | -0.01 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 28.50 | 0.00 | 0.65 | % | 0 | 0 | 1.30 | -0.04 | 0.03 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 29.00 | 0.05 | 0.60 | 0.12 | % | 1 | 0 | 0.90 | -0.09 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 29.50 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | -0.09 | 0.06 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 30.00 | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 11 | 1,460 | 0.58 | -0.14 | 0.07 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 30.50 | 0.00 | 0.25 | 0.35 | % | 2 | 0 | 0.60 | -0.18 | 0.09 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 31.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 30 | 38 | 0.46 | -0.23 | 0.10 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 31.50 | 0.20 | 1.10 | 0.60 | -0.20 | -25.00% | 1 | 557 | 0.63 | -0.28 | 0.13 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 32.00 | 0.00 | 1.25 | 0.60 | -0.47 | -43.93% | 52 | 147 | 0.94 | -0.34 | 0.14 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 32.50 | 0.05 | 0.75 | 0.65 | -0.65 | -50.00% | 5 | 1 | 0.33 | -0.42 | 0.15 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 33.00 | 0.55 | 1.65 | 0.85 | % | 4 | 0 | 0.58 | -0.50 | 0.16 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 33.50 | 0.50 | 2.00 | 1.25 | % | 2 | 0 | 0.50 | -0.58 | 0.16 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 34.00 | 0.80 | 2.30 | 1.60 | -1.60 | -50.00% | 19 | 1 | 0.83 | -0.65 | 0.15 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 34.50 | 1.15 | 2.65 | 2.00 | % | 5 | 0 | 0.93 | -0.71 | 0.14 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST | |
| 35.00 | 1.55 | 3.40 | % | 0 | 0 | 1.25 | -0.78 | 0.12 | -0.05 | 5/3/2024 4:00:04 PM EST | |||
| 35.50 | 1.50 | 3.90 | % | 0 | 0 | 1.29 | -0.82 | 0.10 | -0.05 | 5/3/2024 4:00:04 PM EST | |||
| 36.00 | 2.15 | 4.20 | % | 0 | 0 | 1.26 | -0.86 | 0.09 | -0.04 | 5/3/2024 4:00:04 PM EST | |||
| 36.50 | 2.40 | 4.70 | % | 0 | 0 | 1.34 | -0.90 | 0.07 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 37.00 | 3.10 | 5.30 | % | 0 | 0 | 1.47 | -0.93 | 0.06 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 37.50 | 3.50 | 5.90 | % | 0 | 0 | 1.61 | -0.95 | 0.04 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 38.00 | 4.00 | 6.70 | % | 0 | 0 | 1.87 | -0.97 | 0.03 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 38.50 | 4.00 | 7.10 | % | 0 | 0 | 1.88 | -0.98 | 0.02 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 39.00 | 4.10 | 7.70 | % | 0 | 0 | 2.02 | -0.98 | 0.02 | -0.01 | 5/3/2024 4:00:04 PM EST | |||
| 40.00 | 5.10 | 9.00 | % | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 41.00 | 6.10 | 10.00 | 6.80 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 4:00:04 PM EST |
| 42.00 | 7.10 | 11.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 43.00 | 8.10 | 12.10 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 44.00 | 8.90 | 13.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 45.00 | 9.90 | 14.20 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST | |||
| 50.00 | 14.90 | 19.20 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:04 PM EST |